Tổng Công ty cổ phần Tái Bảo hiểm Quốc gia Việt Nam (vnr)

22.70
0.10
(0.44%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-15) 		-0.60 -2.56% 312,800 5,550 0.1
22.80
23.60
22.80
2 tháng
(2024-09-16) 		-1.30 -5.39% 688,800 11,174 0.3
22.80
24.10
22.80
3 tháng
(2024-08-16) 		-1.90 -7.71% 996,500 -3,986 -0.1
22.80
24.99
22.80
6 tháng
(2024-05-20) 		-0.94 -3.97% 2,424,100 -3,670 -0.1
22.80
25.67
22.80
12 tháng
(2023-11-20) 		-0.08 -0.34% 4,149,500 -36,820 -0.9
21.34
25.67
22.80
24 tháng
(2022-11-25) 		5.32 30.44% 11,712,921 953,667 25.5
15.63
26.04
22.80
36 tháng
(2021-11-30) 		-4.54 -16.60% 25,454,334 1,097,390 29.5
15.63
27.42
22.80
60 tháng
(2019-12-11) 		12.39 118.94% 51,637,369 -1,645,891 -50.6
10.18
34.27
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2020
11.66
 0 11.66 11.66 11.66 0 0 0
31/01/2020
11.66
 3,600 12.02 12.02 11.66 3,100 600 0.1
30/01/2020
12.02
 0 12.02 12.02 12.02 0 0 0
22/01/2020
12.02
 600 12.02 12.02 12.02 0 600 -0.0
21/01/2020
12.02
 0 12.02 12.02 12.02 0 0 0
20/01/2020
12.02
 1,300 11.90 12.02 10.71 0 1,300 -0.0
17/01/2020
11.90
 200 11.78 11.90 11.90 0 200 -0.0
16/01/2020
11.78
 0 11.78 11.78 11.78 0 0 0
15/01/2020
11.78
 0 11.78 11.78 11.78 0 0 0
14/01/2020
11.78
 0 11.78 11.78 11.78 0 0 0
13/01/2020
11.78
 0 11.78 11.78 11.78 0 0 0
10/01/2020
11.78
 0 11.78 11.78 11.78 0 0 0
09/01/2020
11.78
 0 11.78 11.78 11.78 0 0 0
08/01/2020
11.78
 0 11.78 11.78 11.78 0 0 0
07/01/2020
11.78
 0 11.78 11.78 11.78 0 0 0
06/01/2020
11.78
 100 13.09 13.09 11.78 0 0 0
03/01/2020
13.09
 0 13.09 13.09 13.09 0 0 0
02/01/2020
13.09
 0 13.09 13.09 13.09 0 0 0
31/12/2019
13.09
 322,150 12.08 13.09 11.90 0 134,230 -2.8
30/12/2019
12.08
 51,200 11.96 12.08 10.83 100 23,200 -0.5
27/12/2019
11.96
 45,000 11.90 11.96 11.90 0 33,100 -0.7
26/12/2019
11.90
 11,200 11.31 11.90 11.13 0 0 0
25/12/2019
11.31
 27,664 10.59 11.60 10.59 0 6,950 -0.1
24/12/2019
10.59
 295 10.53 10.59 10.29 0 100 -0.0
23/12/2019
10.53
 20,110 10.53 10.53 10.12 0 9,600 -0.2
20/12/2019
10.53
 28,100 10.47 10.59 10.41 0 13,100 -0.2
19/12/2019
10.47
 51,500 10.41 10.53 10.41 0 49,500 -0.9
18/12/2019
10.41
 56,700 10.41 10.47 10.41 0 34,700 -0.6
17/12/2019
10.41
 48,750 10.41 10.71 10.41 0 10,600 -0.2
16/12/2019
10.41
 17,000 10.41 10.41 10.12 0 0 0
13/12/2019
10.41
 4,700 10.41 10.41 10.06 0 0 0
12/12/2019
10.41
 5,060 10.41 10.41 10.12 0 0 0
11/12/2019
10.41
 2,900 10.71 10.71 9.88 0 600 -0.0
10/12/2019
10.71
 5,000 10.77 10.77 9.70 0 0 0
09/12/2019
10.77
 1,100 10.12 10.77 10.00 0 0 0
06/12/2019
10.12
 300 10.12 10.12 10.12 200 0 0.0
05/12/2019
10.12
 8,800 10.12 10.18 10.12 0 0 0
04/12/2019
10.12
 1,100 10.47 10.59 10.12 0 0 0
03/12/2019
10.47
 0 10.47 10.47 10.47 0 0 0
02/12/2019
10.47
 1,800 10.71 10.71 10.12 0 0 0
29/11/2019
10.71
 2,100 11.01 11.54 10.71 0 0 0
28/11/2019
11.01
 600 11.31 11.43 11.01 0 0 0
27/11/2019
11.31
 0 11.31 11.31 11.31 0 0 0
26/11/2019
11.31
 0 11.31 11.31 11.31 0 0 0
25/11/2019
11.31
 0 11.31 11.31 11.31 0 0 0
22/11/2019
11.31
 700 10.71 11.31 10.29 0 100 -0.0
21/11/2019
10.71
 300 10.77 10.77 10.29 0 0 0
20/11/2019
10.77
 0 10.77 10.77 10.77 0 0 0
19/11/2019
10.77
 0 10.77 10.77 10.77 0 0 0
18/11/2019
10.77
 200 11.01 11.01 10.24 0 0 0
15/11/2019
11.01
 0 11.01 11.01 11.01 0 0 0
14/11/2019
11.01
 4,200 11.19 11.25 11.01 0 2,700 -0.0
13/11/2019
11.19
 100 11.90 11.90 11.19 0 0 0
12/11/2019
11.90
 1,410 11.90 11.90 11.90 800 600 0.0
11/11/2019
11.90
 600 11.31 11.90 11.90 0 0 0
08/11/2019
11.31
 2,000 11.31 11.31 11.31 0 1,000 -0.0
07/11/2019
11.31
 500 11.31 11.31 11.31 0 500 -0.0
06/11/2019
11.31
 1,500 12.20 12.20 11.31 0 0 0
05/11/2019
12.20
 0 12.20 12.20 12.20 0 0 0
04/11/2019
12.20
 0 12.20 12.20 12.20 0 0 0
01/11/2019
12.20
 100 11.31 12.20 12.20 0 0 0
31/10/2019
11.31
 904 11.19 11.31 11.31 100 0 0.0
30/10/2019
11.19
 200 11.13 11.19 11.19 0 0 0
29/10/2019
11.13
 0 11.13 11.13 11.13 0 0 0
28/10/2019
11.13
 300 11.13 11.13 11.07 0 0 0
25/10/2019
11.13
 0 11.13 11.13 11.13 0 0 0
24/10/2019
11.13
 100 10.77 11.13 11.13 0 0 0
23/10/2019
10.77
 0 10.77 10.77 10.77 0 0 0
22/10/2019
10.77
 500 10.77 10.89 10.77 0 0 0
21/10/2019
10.77
 800 11.31 11.31 10.77 0 0 0
18/10/2019
11.31
 0 11.31 11.31 11.31 0 0 0
17/10/2019
11.31
 300 10.65 11.31 11.31 200 0 0.0
16/10/2019
10.65
 1,900 11.31 11.31 10.65 400 1,900 -0.0
15/10/2019
11.31
 2,000 11.19 11.90 11.01 900 1,800 -0.0
14/10/2019
11.19
 100 11.54 11.54 11.19 0 0 0
11/10/2019
11.54
 0 11.54 11.54 11.54 0 0 0
10/10/2019
11.54
 900 11.31 11.54 11.31 0 0 0
09/10/2019
11.31
 1,685 11.31 11.31 11.31 0 1,600 -0.0
08/10/2019
11.31
 600 11.31 11.31 11.31 0 600 -0.0
07/10/2019
11.31
 1,800 11.43 11.60 11.31 0 1,800 -0.0
04/10/2019
11.43
 10 11.43 11.43 11.43 0 0 0
03/10/2019
11.43
 900 11.60 11.78 11.43 0 300 -0.0
02/10/2019
11.60
 1,800 11.66 11.66 11.60 600 800 -0.0
01/10/2019
11.66
 3,900 11.90 11.90 11.66 0 2,900 -0.1
30/09/2019
11.90
 1,300 11.84 11.90 11.90 0 0 0
27/09/2019
11.84
 285 11.90 11.90 11.84 0 0 0
26/09/2019
11.90
 140 11.72 11.90 11.90 0 0 0
25/09/2019
11.72
 0 11.72 11.72 11.72 0 0 0
24/09/2019
11.72
 2,500 11.90 11.90 11.72 1,100 300 0.0
23/09/2019
11.90
 0 11.90 11.90 11.90 0 0 0
20/09/2019
11.90
 100 12.32 12.32 11.90 100 0 0.0
19/09/2019
12.32
 3,400 12.44 12.50 11.72 500 0 0.0
18/09/2019
12.44
 0 12.44 12.44 12.44 0 0 0
17/09/2019
12.44
 1,600 12.26 12.44 11.72 0 0 0
16/09/2019
12.26
 6 12.26 12.26 12.26 0 0 0
13/09/2019
12.26
 400 12.32 12.32 12.26 0 0 0
12/09/2019
12.32
 100 12.14 12.32 12.32 0 0 0
11/09/2019
12.14
 0 12.14 12.14 12.14 0 0 0
10/09/2019
12.14
 6 12.14 12.14 12.14 0 0 0
09/09/2019
12.14
 600 12.14 12.14 12.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |